Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.210 | 5.680 | 5.180 | 5.270 | 4.794 | 24,198,161 |
| 2022-05-10 | 4.920 | 5.370 | 4.810 | 5.240 | 4.766 | 22,066,811 |
| 2022-05-09 | 4.810 | 5.080 | 4.810 | 5.000 | 4.548 | 10,176,184 |
| 2022-05-06 | 4.880 | 5.160 | 4.880 | 4.940 | 4.493 | 11,560,141 |
| 2022-05-05 | 4.940 | 5.190 | 4.830 | 5.070 | 4.612 | 20,646,387 |
| 2022-04-29 | 5.380 | 5.580 | 5.040 | 5.090 | 4.630 | 29,016,785 |
| 2022-04-28 | 5.080 | 5.080 | 5.080 | 5.080 | 4.621 | 5,329,550 |
| 2022-04-27 | 4.310 | 4.640 | 4.240 | 4.620 | 4.202 | 7,902,599 |
| 2022-04-26 | 4.640 | 4.640 | 4.330 | 4.330 | 3.939 | 5,942,711 |
| 2022-04-25 | 4.670 | 4.730 | 4.530 | 4.530 | 4.120 | 5,264,300 |
| 2022-04-22 | 4.600 | 4.750 | 4.560 | 4.730 | 4.302 | 4,227,647 |
| 2022-04-21 | 4.940 | 4.950 | 4.610 | 4.650 | 4.230 | 5,113,944 |
| 2022-04-20 | 4.850 | 4.940 | 4.810 | 4.840 | 4.402 | 3,781,872 |
| 2022-04-19 | 4.710 | 4.900 | 4.710 | 4.860 | 4.421 | 4,887,959 |
| 2022-04-18 | 4.700 | 4.750 | 4.610 | 4.750 | 4.321 | 3,683,944 |
| 2022-04-15 | 4.770 | 4.850 | 4.650 | 4.730 | 4.302 | 4,309,267 |
| 2022-04-14 | 4.830 | 4.880 | 4.790 | 4.800 | 4.366 | 2,482,971 |
| 2022-04-13 | 4.920 | 4.920 | 4.800 | 4.830 | 4.393 | 2,501,600 |
| 2022-04-12 | 4.850 | 4.900 | 4.760 | 4.890 | 4.448 | 2,750,200 |
| 2022-04-11 | 4.910 | 4.950 | 4.780 | 4.820 | 4.384 | 3,496,080 |
| 2022-04-08 | 4.930 | 4.990 | 4.870 | 4.940 | 4.493 | 3,293,301 |
| 2022-04-07 | 5.030 | 5.080 | 4.940 | 4.940 | 4.493 | 2,793,880 |
| 2022-04-06 | 4.990 | 5.090 | 4.950 | 5.080 | 4.621 | 3,558,701 |
| 2022-04-01 | 4.900 | 5.000 | 4.860 | 4.990 | 4.539 | 4,081,248 |
| 2022-03-31 | 4.940 | 4.960 | 4.880 | 4.920 | 4.475 | 2,567,500 |
| 2022-03-30 | 4.910 | 4.970 | 4.880 | 4.940 | 4.493 | 2,825,400 |
| 2022-03-29 | 5.000 | 5.030 | 4.890 | 4.910 | 4.466 | 3,386,120 |
| 2022-03-28 | 4.980 | 5.040 | 4.890 | 4.990 | 4.539 | 2,913,600 |
| 2022-03-25 | 5.010 | 5.080 | 4.970 | 4.990 | 4.539 | 3,683,333 |
| 2022-03-24 | 5.040 | 5.070 | 4.990 | 5.010 | 4.557 | 2,918,200 |
| 2022-03-23 | 5.150 | 5.170 | 5.040 | 5.070 | 4.612 | 3,459,800 |
| 2022-03-22 | 5.130 | 5.150 | 5.080 | 5.110 | 4.648 | 2,443,700 |
| 2022-03-21 | 5.130 | 5.190 | 5.030 | 5.130 | 4.666 | 4,421,943 |
| 2022-03-18 | 4.930 | 5.170 | 4.880 | 5.130 | 4.666 | 7,160,135 |
| 2022-03-17 | 4.880 | 4.970 | 4.840 | 4.890 | 4.448 | 4,856,688 |
| 2022-03-16 | 4.800 | 4.870 | 4.600 | 4.840 | 4.402 | 6,870,604 |
| 2022-03-15 | 5.070 | 5.120 | 4.700 | 4.710 | 4.284 | 9,988,470 |
| 2022-03-14 | 5.250 | 5.280 | 5.120 | 5.130 | 4.666 | 5,632,400 |
| 2022-03-11 | 5.290 | 5.330 | 5.130 | 5.250 | 4.775 | 5,100,744 |
| 2022-03-10 | 5.300 | 5.390 | 5.240 | 5.360 | 4.875 | 5,634,261 |
| 2022-03-09 | 5.300 | 5.390 | 5.030 | 5.210 | 4.739 | 6,661,500 |
| 2022-03-08 | 5.370 | 5.400 | 5.180 | 5.230 | 4.757 | 4,927,900 |
| 2022-03-07 | 5.480 | 5.530 | 5.360 | 5.380 | 4.894 | 4,844,447 |
| 2022-03-04 | 5.500 | 5.530 | 5.390 | 5.450 | 4.957 | 5,871,713 |
| 2022-03-03 | 5.450 | 5.540 | 5.430 | 5.500 | 5.003 | 7,701,255 |
| 2022-03-02 | 5.370 | 5.440 | 5.330 | 5.420 | 4.930 | 6,349,969 |
| 2022-03-01 | 5.350 | 5.400 | 5.300 | 5.380 | 4.894 | 6,557,276 |
| 2022-02-28 | 5.350 | 5.360 | 5.200 | 5.310 | 4.830 | 5,385,909 |
| 2022-02-25 | 5.180 | 5.310 | 5.150 | 5.270 | 4.794 | 6,466,000 |
| 2022-02-24 | 5.240 | 5.380 | 5.070 | 5.150 | 4.684 | 8,034,800 |
| 2022-02-23 | 5.230 | 5.280 | 5.200 | 5.250 | 4.775 | 4,433,891 |
| 2022-02-22 | 5.290 | 5.330 | 5.180 | 5.200 | 4.730 | 6,040,556 |
| 2022-02-21 | 5.300 | 5.360 | 5.230 | 5.330 | 4.848 | 6,448,113 |
| 2022-02-18 | 5.150 | 5.300 | 5.130 | 5.300 | 4.821 | 4,787,981 |
| 2022-02-17 | 5.180 | 5.210 | 5.150 | 5.180 | 4.712 | 3,461,473 |
| 2022-02-16 | 5.160 | 5.210 | 5.140 | 5.160 | 4.694 | 2,997,261 |
| 2022-02-15 | 5.170 | 5.220 | 5.100 | 5.150 | 4.684 | 3,424,361 |
| 2022-02-14 | 5.240 | 5.270 | 5.120 | 5.150 | 4.684 | 4,969,769 |
| 2022-02-11 | 5.300 | 5.350 | 5.250 | 5.280 | 4.803 | 4,385,100 |
| 2022-02-10 | 5.310 | 5.350 | 5.260 | 5.320 | 4.839 | 4,138,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.5670 CNY |
| 2025-06-16 | 0.3300 CNY |
| 2024-06-14 | 0.1510 CNY |
| 2021-06-15 | 0.1000 CNY |
| 2020-06-05 | 0.1000 CNY |
| 2019-05-16 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.